KissMeData/009460/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	185000	85216947	914	914	914	914	3312
3	20231011	184900	85216947	914	914	914	914	0
4	20231011	184800	85216947	914	914	914	914	0
5	20231011	184700	85216947	914	914	914	914	0
6	20231011	184600	85216947	914	914	914	914	0
7	20231011	184500	85216947	914	914	914	914	0
8	20231011	184400	85216947	914	914	914	914	0
9	20231011	184300	85216947	914	914	914	914	0
10	20231011	184200	85216947	914	914	914	914	0
11	20231011	184100	85216947	914	914	914	914	0
12	20231011	184000	85216947	914	914	914	914	0
13	20231011	183900	85216947	914	914	914	914	0
14	20231011	183800	85216947	914	914	914	914	0
15	20231011	183700	85216947	914	914	914	914	0
16	20231011	183600	85216947	914	914	914	914	0
17	20231011	183500	85216947	914	914	914	914	0
18	20231011	183400	85216947	914	914	914	914	0
19	20231011	183300	85216947	914	914	914	914	0
20	20231011	183200	85216947	914	914	914	914	0
21	20231011	183100	85216947	914	914	914	914	0
22	20231011	183000	85216947	914	914	914	914	0
23	20231011	182900	85216947	914	914	914	914	0
24	20231011	182800	85216947	914	914	914	914	0
25	20231011	182700	85216947	914	914	914	914	0
26	20231011	182600	85216947	914	914	914	914	0
27	20231011	182500	85216947	914	914	914	914	0
28	20231011	182400	85216947	914	914	914	914	0
29	20231011	182300	85216947	914	914	914	914	0
30	20231011	182200	85216947	914	914	914	914	0
31	20231011	182100	85216947	914	914	914	914	0
32	20231011	182000	85216947	914	914	914	914	3312
33	20231011	181900	85216947	914	914	914	914	0
34	20231011	181800	85216947	914	914	914	914	0
35	20231011	181700	85216947	914	914	914	914	0
36	20231011	181600	85216947	914	914	914	914	0
37	20231011	181500	85216947	914	914	914	914	0
38	20231011	181400	85216947	914	914	914	914	0
39	20231011	181300	85216947	914	914	914	914	0
40	20231011	181200	85216947	914	914	914	914	0
41	20231011	181100	85216947	914	914	914	914	0
42	20231011	181000	85216947	914	914	914	914	0
43	20231011	180900	85216947	914	914	914	914	0
44	20231011	180800	85216947	914	914	914	914	0
45	20231011	180700	85216947	914	914	914	914	0
46	20231011	180600	85216947	914	914	914	914	0
47	20231011	180500	85216947	914	914	914	914	0
48	20231011	180400	85216947	914	914	914	914	0
49	20231011	180300	85216947	914	914	914	914	0
50	20231011	180200	85216947	914	914	914	914	0
51	20231011	180100	85216947	914	914	914	914	0
52	20231011	180000	85216947	914	914	914	914	0
53	20231011	175900	85216947	914	914	914	914	0
54	20231011	175800	85216947	914	914	914	914	0
55	20231011	175700	85216947	914	914	914	914	0
56	20231011	175600	85216947	914	914	914	914	0
57	20231011	175500	85216947	914	914	914	914	0
58	20231011	175400	85216947	914	914	914	914	0
59	20231011	175300	85216947	914	914	914	914	0
60	20231011	175200	85216947	914	914	914	914	0
61	20231011	175100	85216947	914	914	914	914	0
62	20231011	175000	85216947	914	914	914	914	3312
63	20231011	174900	85216947	914	914	914	914	0
64	20231011	174800	85216947	914	914	914	914	0
65	20231011	174700	85216947	914	914	914	914	0
66	20231011	174600	85216947	914	914	914	914	0
67	20231011	174500	85216947	914	914	914	914	0
68	20231011	174400	85216947	914	914	914	914	0
69	20231011	174300	85216947	914	914	914	914	0
70	20231011	174200	85216947	914	914	914	914	0
71	20231011	174100	85216947	914	914	914	914	0
72	20231011	174000	85216947	914	914	914	914	0
73	20231011	173900	85216947	914	914	914	914	0
74	20231011	173800	85216947	914	914	914	914	0
75	20231011	173700	85216947	914	914	914	914	0
76	20231011	173600	85216947	914	914	914	914	0
77	20231011	173500	85216947	914	914	914	914	0
78	20231011	173400	85216947	914	914	914	914	0
79	20231011	173300	85216947	914	914	914	914	0
80	20231011	173200	85216947	914	914	914	914	0
81	20231011	173100	85216947	914	914	914	914	0
82	20231011	173000	85216947	914	914	914	914	0
83	20231011	172900	85216947	914	914	914	914	0
84	20231011	172800	85216947	914	914	914	914	0
85	20231011	172700	85216947	914	914	914	914	0
86	20231011	172600	85216947	914	914	914	914	0
87	20231011	172500	85216947	914	914	914	914	0
88	20231011	172400	85216947	914	914	914	914	0
89	20231011	172300	85216947	914	914	914	914	0
90	20231011	172200	85216947	914	914	914	914	0
91	20231011	172100	85216947	914	914	914	914	0
92	20231011	172000	85216947	914	914	914	914	3312
93	20231011	171900	85216947	914	914	914	914	0
94	20231011	171800	85216947	914	914	914	914	0
95	20231011	171700	85216947	914	914	914	914	0
96	20231011	171600	85216947	914	914	914	914	0
97	20231011	171500	85216947	914	914	914	914	0
98	20231011	171400	85216947	914	914	914	914	0
99	20231011	171300	85216947	914	914	914	914	0
100	20231011	171200	85216947	914	914	914	914	0
101	20231011	171100	85216947	914	914	914	914	0
102	20231011	171000	85216947	914	914	914	914	0
103	20231011	170900	85216947	914	914	914	914	0
104	20231011	170800	85216947	914	914	914	914	0
105	20231011	170700	85216947	914	914	914	914	0
106	20231011	170600	85216947	914	914	914	914	0
107	20231011	170500	85216947	914	914	914	914	0
108	20231011	170400	85216947	914	914	914	914	0
109	20231011	170300	85216947	914	914	914	914	0
110	20231011	170200	85216947	914	914	914	914	0
111	20231011	170100	85216947	914	914	914	914	0
112	20231011	170000	85216947	914	914	914	914	0
113	20231011	165900	85216947	914	914	914	914	0
114	20231011	165800	85216947	914	914	914	914	0
115	20231011	165700	85216947	914	914	914	914	0
116	20231011	165600	85216947	914	914	914	914	0
117	20231011	165500	85216947	914	914	914	914	0
118	20231011	165400	85216947	914	914	914	914	0
119	20231011	165300	85216947	914	914	914	914	0
120	20231011	165200	85216947	914	914	914	914	0
121	20231011	165100	85216947	914	914	914	914	0
122	20231011	165000	85216947	914	914	914	914	3312
123	20231011	164900	85216947	914	914	914	914	0
124	20231011	164800	85216947	914	914	914	914	0
125	20231011	164700	85216947	914	914	914	914	0
126	20231011	164600	85216947	914	914	914	914	0
127	20231011	164500	85216947	914	914	914	914	0
128	20231011	164400	85216947	914	914	914	914	0
129	20231011	164300	85216947	914	914	914	914	0
130	20231011	164200	85216947	914	914	914	914	0
131	20231011	164100	85216947	914	914	914	914	0
132	20231011	164000	85216947	914	914	914	914	0
133	20231011	163900	85216947	914	914	914	914	0
134	20231011	163800	85216947	914	914	914	914	0
135	20231011	163700	85216947	914	914	914	914	0
136	20231011	163600	85216947	914	914	914	914	0
137	20231011	163500	85216947	914	914	914	914	0
138	20231011	163400	85216947	914	914	914	914	0
139	20231011	163300	85216947	914	914	914	914	0
140	20231011	163200	85216947	914	914	914	914	0
141	20231011	163100	85216947	914	914	914	914	0
142	20231011	163000	85216947	914	914	914	914	0
143	20231011	162900	85216947	914	914	914	914	0
144	20231011	162800	85216947	914	914	914	914	0
145	20231011	162700	85216947	914	914	914	914	0
146	20231011	162600	85216947	914	914	914	914	0
147	20231011	162500	85216947	914	914	914	914	0
148	20231011	162400	85216947	914	914	914	914	0
149	20231011	162300	85216947	914	914	914	914	0
150	20231011	162200	85216947	914	914	914	914	0
151	20231011	162100	85216947	914	914	914	914	0
152	20231011	162000	85216947	914	914	914	914	3312
153	20231011	161900	85216947	914	914	914	914	0
154	20231011	161800	85216947	914	914	914	914	0
155	20231011	161700	85216947	914	914	914	914	0
156	20231011	161600	85216947	914	914	914	914	0
157	20231011	161500	85216947	914	914	914	914	0
158	20231011	161400	85216947	914	914	914	914	0
159	20231011	161300	85216947	914	914	914	914	0
160	20231011	161200	85216947	914	914	914	914	0
161	20231011	161100	85216947	914	914	914	914	0
162	20231011	161000	85216947	914	914	914	914	0
163	20231011	160900	85216947	914	914	914	914	0
164	20231011	160800	85216947	914	914	914	914	0
165	20231011	160700	85216947	914	914	914	914	0
166	20231011	160600	85216947	914	914	914	914	0
167	20231011	160500	85216947	914	914	914	914	0
168	20231011	160400	85216947	914	914	914	914	0
169	20231011	160300	85216947	914	914	914	914	0
170	20231011	160200	85216947	914	914	914	914	0
171	20231011	160100	85216947	914	914	914	914	0
172	20231011	160000	85216947	914	914	914	914	0
173	20231011	155900	85216947	914	914	914	914	0
174	20231011	155800	85216947	914	914	914	914	0
175	20231011	155700	85216947	914	914	914	914	0
176	20231011	155600	85216947	914	914	914	914	0
177	20231011	155500	85216947	914	914	914	914	0
178	20231011	155400	85216947	914	914	914	914	0
179	20231011	155300	85216947	914	914	914	914	0
180	20231011	155200	85216947	914	914	914	914	0
181	20231011	155100	85216947	914	914	914	914	0
182	20231011	155000	85216947	914	914	914	914	3312
183	20231011	154900	85216947	914	914	914	914	0
184	20231011	154800	85216947	914	914	914	914	0
185	20231011	154700	85216947	914	914	914	914	0
186	20231011	154600	85216947	914	914	914	914	0
187	20231011	154500	85216947	914	914	914	914	0
188	20231011	154400	85216947	914	914	914	914	0
189	20231011	154300	85216947	914	914	914	914	0
190	20231011	154200	85216947	914	914	914	914	0
191	20231011	154100	85216947	914	914	914	914	0
192	20231011	154000	85216947	914	914	914	914	0
193	20231011	153900	85216947	914	914	914	914	0
194	20231011	153800	85216947	914	914	914	914	0
195	20231011	153700	85216947	914	914	914	914	0
196	20231011	153600	85216947	914	914	914	914	0
197	20231011	153500	85216947	914	914	914	914	0
198	20231011	153400	85216947	914	914	914	914	0
199	20231011	153300	85216947	914	914	914	914	0
200	20231011	153200	85216947	914	914	914	914	0
201	20231011	153100	85216947	914	914	914	914	0
202	20231011	153000	85216947	914	914	914	914	3312
203	20231011	152900	82189779	915	915	915	915	0
204	20231011	152800	82189779	915	915	915	915	0
205	20231011	152700	82189779	915	915	915	915	0
206	20231011	152600	82189779	915	915	915	915	0
207	20231011	152500	82189779	915	915	915	915	0
208	20231011	152400	82189779	915	915	915	915	0
209	20231011	152300	82189779	915	915	915	915	0
210	20231011	152200	82189779	915	915	915	915	0
211	20231011	152100	82189779	915	915	915	915	0
212	20231011	152000	82189779	915	915	915	915	0
213	20231011	151900	82189779	915	915	915	915	73
214	20231011	151800	82122984	915	915	915	915	3
215	20231011	151700	82120239	917	917	917	917	0
216	20231011	151600	82120239	917	917	917	917	0
217	20231011	151500	82120239	917	917	917	917	0
218	20231011	151400	82120239	917	917	917	917	0
219	20231011	151300	82120239	917	916	917	916	3
220	20231011	151200	82117489	916	916	916	916	2
221	20231011	151100	82115657	917	917	917	917	0
222	20231011	151000	82115657	917	917	917	917	0
223	20231011	150900	82115657	917	917	917	917	0
224	20231011	150800	82115657	917	917	917	917	10
225	20231011	150700	82106487	917	917	917	917	0
226	20231011	150600	82106487	917	917	917	917	0
227	20231011	150500	82106487	917	917	917	917	0
228	20231011	150400	82106487	917	912	917	912	501
229	20231011	150300	81649570	912	912	912	912	2
230	20231011	150200	81647746	912	912	912	912	11
231	20231011	150100	81637714	912	911	912	911	3
232	20231011	150000	81634979	912	912	912	912	0
233	20231011	145900	81634979	912	912	912	912	32
234	20231011	145800	81605795	912	912	912	912	2
235	20231011	145700	81603971	912	912	912	912	4
236	20231011	145600	81600323	912	912	912	912	2
237	20231011	145500	81598499	912	912	912	912	21
238	20231011	145400	81579347	912	912	912	912	575
239	20231011	145300	81054947	913	913	913	913	2
240	20231011	145200	81053121	913	914	914	913	724
241	20231011	145100	80391757	915	916	916	915	706
242	20231011	145000	79745413	917	917	917	917	53
243	20231011	144900	79696812	917	918	918	917	3
244	20231011	144800	79694059	917	917	917	917	20
245	20231011	144700	79675719	918	918	918	918	0
246	20231011	144600	79675719	918	918	918	918	0
247	20231011	144500	79675719	918	918	918	918	0
248	20231011	144400	79675719	918	918	918	918	0
249	20231011	144300	79675719	918	918	918	918	0
250	20231011	144200	79675719	918	918	918	918	0
251	20231011	144100	79675719	918	918	918	918	0
252	20231011	144000	79675719	918	918	918	918	0
253	20231011	143900	79675719	918	918	918	918	0
254	20231011	143800	79675719	918	918	918	918	0
255	20231011	143700	79675719	918	918	918	918	0
256	20231011	143600	79675719	918	918	918	918	484
257	20231011	143500	79231407	917	917	917	917	2
258	20231011	143400	79229573	918	918	918	918	0
259	20231011	143300	79229573	918	918	918	918	2
260	20231011	143200	79227737	917	917	917	917	1
261	20231011	143100	79226820	917	917	917	917	10
262	20231011	143000	79217650	918	918	918	918	0
263	20231011	142900	79217650	918	918	918	918	0
264	20231011	142800	79217650	918	918	918	918	584
265	20231011	142700	78681538	918	918	918	918	100
266	20231011	142600	78589738	918	918	918	918	0
267	20231011	142500	78589738	918	918	918	918	2
268	20231011	142400	78587902	917	917	917	917	1
269	20231011	142300	78586985	918	918	918	918	882
270	20231011	142200	77777309	918	918	918	918	4618
271	20231011	142100	73537985	917	917	917	917	351
272	20231011	142000	73216118	918	918	918	918	0
273	20231011	141900	73216118	918	918	918	918	0
274	20231011	141800	73216118	918	918	918	918	0
275	20231011	141700	73216118	918	918	918	918	2
276	20231011	141600	73214282	917	917	917	917	159
277	20231011	141500	73068479	918	917	918	917	2
278	20231011	141400	73066644	918	918	918	918	0
279	20231011	141300	73066644	918	918	918	918	0
280	20231011	141200	73066644	918	918	918	918	54
281	20231011	141100	73017072	918	918	918	918	0
282	20231011	141000	73017072	918	918	918	918	0
283	20231011	140900	73017072	918	918	918	918	0
284	20231011	140800	73017072	918	918	918	918	0
285	20231011	140700	73017072	918	918	918	918	2
286	20231011	140600	73015236	917	917	917	917	0
287	20231011	140500	73015236	917	918	918	917	3
288	20231011	140400	73012483	917	917	917	917	0
289	20231011	140300	73012483	917	918	918	917	13
290	20231011	140200	73000560	918	918	918	918	0
291	20231011	140100	73000560	918	917	918	917	12
292	20231011	140000	72989554	917	917	917	917	20
293	20231011	135900	72971214	918	918	918	918	2
294	20231011	135800	72969378	917	917	917	917	20
295	20231011	135700	72951038	919	919	919	919	0
296	20231011	135600	72951038	919	919	919	907	423
297	20231011	135500	72564278	918	918	918	918	102
298	20231011	135400	72470642	916	916	916	916	0
299	20231011	135300	72470642	916	918	918	916	378
300	20231011	135200	72124130	917	917	917	917	17
301	20231011	135100	72108541	917	916	917	916	4505
302	20231011	135000	67981958	916	916	916	916	0
303	20231011	134900	67981958	916	916	916	916	2
304	20231011	134800	67980126	916	916	916	916	0
305	20231011	134700	67980126	916	916	916	915	4
306	20231011	134600	67976463	916	916	916	916	0
307	20231011	134500	67976463	916	916	916	916	2
308	20231011	134400	67974631	916	916	916	916	0
309	20231011	134300	67974631	916	916	916	916	2
310	20231011	134200	67972799	913	913	913	913	2
311	20231011	134100	67970973	913	915	915	913	502
312	20231011	134000	67512597	915	915	915	915	0
313	20231011	133900	67512597	915	915	915	915	2
314	20231011	133800	67510767	915	915	915	915	0
315	20231011	133700	67510767	915	915	915	915	902
316	20231011	133600	66685437	914	914	914	914	10
317	20231011	133500	66676297	915	915	915	915	2
318	20231011	133400	66674467	915	915	915	915	0
319	20231011	133300	66674467	915	915	915	915	2
320	20231011	133200	66672637	915	915	915	915	0
321	20231011	133100	66672637	915	915	915	915	2
322	20231011	133000	66670807	915	915	915	915	0
323	20231011	132900	66670807	915	915	915	915	2
324	20231011	132800	66668977	915	915	915	915	0
325	20231011	132700	66668977	915	915	915	915	20
326	20231011	132600	66650677	915	915	915	915	0
327	20231011	132500	66650677	915	915	915	915	2
328	20231011	132400	66648847	914	914	914	914	90
329	20231011	132300	66566587	915	915	915	915	2
330	20231011	132200	66564757	915	915	915	915	2
331	20231011	132100	66562927	916	916	916	916	2
332	20231011	132000	66561095	916	916	916	916	0
333	20231011	131900	66561095	916	916	916	916	2
334	20231011	131800	66559263	916	916	916	916	0
335	20231011	131700	66559263	916	916	916	916	1
336	20231011	131600	66558347	916	916	916	916	0
337	20231011	131500	66558347	916	916	916	916	2
338	20231011	131400	66556515	916	916	916	916	1
339	20231011	131300	66555599	915	915	915	915	42
340	20231011	131200	66517169	914	913	914	913	1790
341	20231011	131100	64881114	914	914	914	914	2
342	20231011	131000	64879286	914	914	914	914	0
343	20231011	130900	64879286	914	914	914	914	2
344	20231011	130800	64877458	914	914	914	914	0
345	20231011	130700	64877458	914	914	914	914	2
346	20231011	130600	64875630	910	911	914	910	8136
347	20231011	130500	57444291	911	911	911	911	16
348	20231011	130400	57429715	911	911	911	911	0
349	20231011	130300	57429715	911	911	911	911	3
350	20231011	130200	57426982	912	912	912	912	0
351	20231011	130100	57426982	912	912	912	912	3
352	20231011	130000	57424246	912	912	912	912	0
353	20231011	125900	57424246	912	912	912	912	20
354	20231011	125800	57406006	913	913	913	913	0
355	20231011	125700	57406006	913	913	913	913	0
356	20231011	125600	57406006	913	913	913	913	151
357	20231011	125500	57268143	914	911	914	911	156
358	20231011	125400	57125935	911	911	911	911	0
359	20231011	125300	57125935	911	911	911	911	0
360	20231011	125200	57125935	911	911	911	911	1
361	20231011	125100	57125024	912	912	912	912	0
362	20231011	125000	57125024	912	911	912	911	101
363	20231011	124900	57032913	912	912	912	912	0
364	20231011	124800	57032913	912	912	912	912	0
365	20231011	124700	57032913	912	912	912	912	0
366	20231011	124600	57032913	912	909	912	909	400
367	20231011	124500	56668941	908	907	908	907	101
368	20231011	124400	56577333	907	907	907	907	0
369	20231011	124300	56577333	907	907	907	907	1
370	20231011	124200	56576426	908	908	908	908	0
371	20231011	124100	56576426	908	908	908	908	0
372	20231011	124000	56576426	908	908	908	908	104
373	20231011	123900	56481994	908	908	908	908	0
374	20231011	123800	56481994	908	908	908	908	0
375	20231011	123700	56481994	908	908	908	908	0
376	20231011	123600	56481994	908	908	908	908	0
377	20231011	123500	56481994	908	908	908	908	207
378	20231011	123400	56294038	908	908	908	908	0
379	20231011	123300	56294038	908	908	908	908	351
380	20231011	123200	55975330	909	909	909	909	1
381	20231011	123100	55974421	906	906	906	906	0
382	20231011	123000	55974421	906	906	906	906	1
383	20231011	122900	55973515	910	910	910	910	0
384	20231011	122800	55973515	910	910	910	910	0
385	20231011	122700	55973515	910	910	910	910	0
386	20231011	122600	55973515	910	910	910	910	0
387	20231011	122500	55973515	910	910	910	910	0
388	20231011	122400	55973515	910	910	910	910	0
389	20231011	122300	55973515	910	910	910	910	0
390	20231011	122200	55973515	910	910	910	910	0
391	20231011	122100	55973515	910	910	910	910	0
392	20231011	122000	55973515	910	910	910	910	0
393	20231011	121900	55973515	910	910	910	910	0
394	20231011	121800	55973515	910	910	910	910	0
395	20231011	121700	55973515	910	910	910	910	0
396	20231011	121600	55973515	910	910	910	910	0
397	20231011	121500	55973515	910	910	910	910	0
398	20231011	121400	55973515	910	910	910	910	0
399	20231011	121300	55973515	910	910	910	910	0
400	20231011	121200	55973515	910	910	910	910	0
401	20231011	121100	55973515	910	910	910	910	0
402	20231011	121000	55973515	910	910	910	910	0
403	20231011	120900	55973515	910	910	910	910	1
404	20231011	120800	55972605	906	906	906	906	0
405	20231011	120700	55972605	906	906	906	906	0
406	20231011	120600	55972605	906	906	906	906	0
407	20231011	120500	55972605	906	906	906	906	170
408	20231011	120400	55818585	910	910	910	910	0
409	20231011	120300	55818585	910	910	910	910	1
410	20231011	120200	55817675	904	906	910	904	13005
411	20231011	120100	43997984	906	905	906	904	1256
412	20231011	120000	42861593	905	905	905	905	1
413	20231011	115900	42860688	904	904	904	904	290
414	20231011	115800	42598528	905	904	905	904	291
415	20231011	115700	42335463	904	904	904	904	100
416	20231011	115600	42245063	904	904	904	904	290
417	20231011	115500	41982903	904	904	905	904	292
418	20231011	115400	41718934	905	905	905	905	1
419	20231011	115300	41718029	904	904	904	904	290
420	20231011	115200	41455869	905	905	905	905	0
421	20231011	115100	41455869	905	905	905	905	0
422	20231011	115000	41455869	905	905	905	905	0
423	20231011	114900	41455869	905	905	905	905	1
424	20231011	114800	41454964	905	905	905	905	0
425	20231011	114700	41454964	905	905	905	905	0
426	20231011	114600	41454964	905	905	905	905	0
427	20231011	114500	41454964	905	905	905	905	0
428	20231011	114400	41454964	905	905	905	905	0
429	20231011	114300	41454964	905	905	905	905	0
430	20231011	114200	41454964	905	905	905	905	1
431	20231011	114100	41454059	905	905	905	905	0
432	20231011	114000	41454059	905	905	905	905	0
433	20231011	113900	41454059	905	905	905	905	1
434	20231011	113800	41453154	905	905	905	905	0
435	20231011	113700	41453154	905	905	905	905	0
436	20231011	113600	41453154	905	905	905	905	0
437	20231011	113500	41453154	905	905	905	905	10
438	20231011	113400	41444104	905	905	905	905	0
439	20231011	113300	41444104	905	905	905	905	0
440	20231011	113200	41444104	905	905	905	905	1
441	20231011	113100	41443199	905	905	905	905	0
442	20231011	113000	41443199	905	905	905	905	0
443	20231011	112900	41443199	905	905	905	905	0
444	20231011	112800	41443199	905	905	905	905	0
445	20231011	112700	41443199	905	905	905	905	0
446	20231011	112600	41443199	905	905	905	905	2
447	20231011	112500	41441389	905	905	905	905	0
448	20231011	112400	41441389	905	905	905	905	0
449	20231011	112300	41441389	905	905	905	905	0
450	20231011	112200	41441389	905	905	905	905	1
451	20231011	112100	41440484	905	905	905	905	0
452	20231011	112000	41440484	905	905	905	905	0
453	20231011	111900	41440484	905	905	905	905	0
454	20231011	111800	41440484	905	905	905	905	1
455	20231011	111700	41439579	905	905	905	905	0
456	20231011	111600	41439579	905	905	905	905	0
457	20231011	111500	41439579	905	905	905	905	100
458	20231011	111400	41349079	905	905	905	905	1
459	20231011	111300	41348174	903	903	903	903	0
460	20231011	111200	41348174	903	903	903	903	0
461	20231011	111100	41348174	903	903	903	903	0
462	20231011	111000	41348174	903	903	903	903	290
463	20231011	110900	41086304	904	904	904	904	1500
464	20231011	110800	39730304	904	904	904	904	100
465	20231011	110700	39639904	904	904	904	904	0
466	20231011	110600	39639904	904	904	904	904	0
467	20231011	110500	39639904	904	904	904	904	1
468	20231011	110400	39639000	903	903	903	903	22
469	20231011	110300	39619134	904	904	904	904	0
470	20231011	110200	39619134	904	904	904	904	0
471	20231011	110100	39619134	904	904	904	904	2
472	20231011	110000	39617326	904	904	904	904	9
473	20231011	105900	39609190	904	904	904	904	58
474	20231011	105800	39556758	904	904	904	904	0
475	20231011	105700	39556758	904	903	904	903	21
476	20231011	105600	39537794	903	903	903	903	0
477	20231011	105500	39537794	903	903	903	903	1290
478	20231011	105400	38372924	902	902	902	902	1
479	20231011	105300	38372022	902	902	902	902	200
480	20231011	105200	38191622	903	903	903	903	0
481	20231011	105100	38191622	903	903	903	903	1
482	20231011	105000	38190719	903	903	903	903	1
483	20231011	104900	38189816	902	902	902	902	1
484	20231011	104800	38188914	902	902	902	902	1027
485	20231011	104700	37262560	902	902	902	902	0
486	20231011	104600	37262560	902	902	902	902	0
487	20231011	104500	37262560	902	902	902	902	105
488	20231011	104400	37167850	902	902	902	902	100
489	20231011	104300	37077650	902	902	902	902	290
490	20231011	104200	36816070	902	902	902	902	0
491	20231011	104100	36816070	902	902	902	902	60
492	20231011	104000	36761950	902	902	902	902	411
493	20231011	103900	36391228	902	902	902	902	11
494	20231011	103800	36381306	902	902	902	902	1276
495	20231011	103700	35230354	902	902	902	902	896
496	20231011	103600	34422162	902	901	902	901	4565
497	20231011	103500	30307665	901	900	901	900	1409
498	20231011	103400	29039556	900	899	900	898	6704
499	20231011	103300	23009667	899	898	899	898	12
500	20231011	103200	22998890	899	899	899	898	601
501	20231011	103100	22458891	899	898	899	898	2
502	20231011	103000	22457094	899	899	899	899	0
503	20231011	102900	22457094	899	899	899	899	0
504	20231011	102800	22457094	899	899	899	899	0
505	20231011	102700	22457094	899	899	899	899	10
506	20231011	102600	22448104	899	899	899	899	2
507	20231011	102500	22446306	899	899	899	899	6
508	20231011	102400	22440912	899	899	899	899	7
509	20231011	102300	22434619	898	899	899	898	3
510	20231011	102200	22431923	899	899	899	899	2
511	20231011	102100	22430125	898	898	898	898	0
512	20231011	102000	22430125	898	898	898	898	0
513	20231011	101900	22430125	898	898	898	898	0
514	20231011	101800	22430125	898	898	898	898	0
515	20231011	101700	22430125	898	898	898	898	100
516	20231011	101600	22340325	899	899	899	899	0
517	20231011	101500	22340325	899	899	899	899	2
518	20231011	101400	22338527	899	899	899	899	2
519	20231011	101300	22336729	899	899	899	897	624
520	20231011	101200	21776811	899	899	899	899	2
521	20231011	101100	21775013	898	899	899	898	4
522	20231011	101000	21771418	899	899	899	899	5
523	20231011	100900	21766923	899	899	899	899	3
524	20231011	100800	21764226	899	899	899	898	305
525	20231011	100700	21490331	899	899	899	899	0
526	20231011	100600	21490331	899	899	899	899	5
527	20231011	100500	21485836	899	899	899	897	201
528	20231011	100400	21305527	898	898	898	898	510
529	20231011	100300	20847547	898	898	898	898	334
530	20231011	100200	20547615	899	899	899	899	170
531	20231011	100100	20394785	898	898	898	898	0
532	20231011	100000	20394785	898	898	898	898	268
533	20231011	095900	20154121	899	899	899	899	0
534	20231011	095800	20154121	899	899	899	899	242
535	20231011	095700	19936563	899	899	899	899	0
536	20231011	095600	19936563	899	899	899	899	1
537	20231011	095500	19935664	900	900	900	900	0
538	20231011	095400	19935664	900	900	900	900	14
539	20231011	095300	19923064	900	899	900	899	171
540	20231011	095200	19769301	900	900	900	900	387
541	20231011	095100	19421001	900	900	901	900	202
542	20231011	095000	19239199	901	900	901	900	1610
543	20231011	094900	17790189	900	901	901	900	3658
544	20231011	094800	14497973	901	901	901	901	6026
545	20231011	094700	9068547	902	902	902	902	0
546	20231011	094600	9068547	902	902	902	902	221
547	20231011	094500	8869205	902	902	902	902	202
548	20231011	094400	8687001	902	901	902	901	902
549	20231011	094300	7874297	901	901	901	901	0
550	20231011	094200	7874297	901	901	901	901	50
551	20231011	094100	7829247	903	902	903	902	44
552	20231011	094000	7789555	902	902	902	902	860
553	20231011	093900	7013835	902	903	903	902	233
554	20231011	093800	6803659	903	904	904	902	35
555	20231011	093700	6772079	905	905	905	905	0
556	20231011	093600	6772079	905	905	905	905	3
557	20231011	093500	6769364	903	903	903	903	1
558	20231011	093400	6768461	906	906	906	906	0
559	20231011	093300	6768461	906	906	906	906	2
560	20231011	093200	6766649	906	905	906	902	65
561	20231011	093100	6707993	906	906	906	906	0
562	20231011	093000	6707993	906	906	906	906	1
563	20231011	092900	6707087	905	905	905	905	1
564	20231011	092800	6706182	905	905	905	905	1
565	20231011	092700	6705277	906	906	906	906	1
566	20231011	092600	6704371	906	906	906	906	0
567	20231011	092500	6704371	906	906	906	906	0
568	20231011	092400	6704371	906	906	906	906	9
569	20231011	092300	6696217	906	903	906	903	23
570	20231011	092200	6675439	903	903	908	903	225
571	20231011	092100	6471566	903	904	907	903	223
572	20231011	092000	6270047	904	904	907	904	321
573	20231011	091900	5979860	908	905	908	905	143
574	20231011	091800	5850112	904	905	905	904	252
575	20231011	091700	5622093	905	905	905	905	10
576	20231011	091600	5613043	905	905	905	905	3
577	20231011	091500	5610328	905	902	905	901	469
578	20231011	091400	5186359	904	904	904	904	6
579	20231011	091300	5180935	904	900	904	900	94
580	20231011	091200	5096159	900	900	903	900	115
581	20231011	091100	4992655	900	900	900	900	200
582	20231011	091000	4812655	900	900	900	900	200
583	20231011	090900	4632655	904	904	904	904	0
584	20231011	090800	4632655	904	904	904	904	0
585	20231011	090700	4632655	904	902	904	900	468
586	20231011	090600	4211247	904	902	904	902	82
587	20231011	090500	4137181	900	893	900	893	1949
588	20231011	090400	2384877	893	894	894	893	535
589	20231011	090300	1907089	894	894	894	894	11
590	20231011	090200	1897255	894	892	894	891	446
591	20231011	090100	1498921	892	899	899	892	162
592	20231011	090000	1354200	888	888	888	888	1525